The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,782.00
+112.00 (6.71%)
At close: Mar 27, 2026
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,679.00 | 1,789.00 | 1,679.00 | 1,782.00 | 1,782.00 | 6.71% | 667,143 |
| Mar 26, 2026 | 1,617.00 | 1,678.00 | 1,617.00 | 1,670.00 | 1,670.00 | 3.28% | 473,938 |
| Mar 25, 2026 | 1,610.00 | 1,631.00 | 1,550.00 | 1,617.00 | 1,617.00 | 1.19% | 417,873 |
| Mar 24, 2026 | 1,550.00 | 1,598.00 | 1,518.00 | 1,598.00 | 1,598.00 | 5.48% | 378,918 |
| Mar 23, 2026 | 1,525.00 | 1,544.00 | 1,493.00 | 1,515.00 | 1,515.00 | 1.20% | 306,639 |
| Mar 20, 2026 | 1,451.00 | 1,497.00 | 1,451.00 | 1,497.00 | 1,497.00 | 3.24% | 279,590 |
| Mar 19, 2026 | 1,426.00 | 1,471.00 | 1,416.00 | 1,450.00 | 1,450.00 | 1.40% | 333,696 |
| Mar 18, 2026 | 1,405.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 3.10% | 274,484 |
| Mar 17, 2026 | 1,345.00 | 1,424.00 | 1,339.00 | 1,387.00 | 1,387.00 | 3.82% | 408,730 |
| Mar 16, 2026 | 1,304.00 | 1,341.00 | 1,304.00 | 1,336.00 | 1,336.00 | 2.45% | 174,558 |
| Mar 13, 2026 | 1,266.00 | 1,320.00 | 1,237.00 | 1,304.00 | 1,304.00 | 1.95% | 211,387 |
| Mar 12, 2026 | 1,231.00 | 1,298.00 | 1,231.00 | 1,279.00 | 1,279.00 | 3.56% | 228,923 |
| Mar 11, 2026 | 1,218.00 | 1,242.00 | 1,204.00 | 1,235.00 | 1,235.00 | 2.40% | 142,845 |
| Mar 10, 2026 | 1,195.00 | 1,259.00 | 1,186.00 | 1,206.00 | 1,206.00 | 1.86% | 79,903 |
| Mar 9, 2026 | 1,211.00 | 1,211.00 | 1,167.00 | 1,184.00 | 1,184.00 | -2.23% | 86,854 |
| Mar 6, 2026 | 1,201.00 | 1,272.00 | 1,199.00 | 1,211.00 | 1,211.00 | 0.83% | 258,360 |
| Mar 5, 2026 | 1,149.00 | 1,249.00 | 1,149.00 | 1,201.00 | 1,201.00 | 5.72% | 279,433 |
| Mar 4, 2026 | 1,192.00 | 1,200.00 | 1,070.00 | 1,136.00 | 1,136.00 | -4.70% | 175,612 |
| Mar 3, 2026 | 1,250.00 | 1,425.00 | 1,166.00 | 1,192.00 | 1,192.00 | 3.83% | 1,294,455 |
| Feb 27, 2026 | 1,135.00 | 1,169.00 | 1,108.00 | 1,148.00 | 1,148.00 | 2.14% | 199,726 |
| Feb 26, 2026 | 1,062.00 | 1,135.00 | 1,062.00 | 1,124.00 | 1,124.00 | 5.84% | 144,782 |
| Feb 25, 2026 | 1,060.00 | 1,088.00 | 1,041.00 | 1,062.00 | 1,062.00 | 0.09% | 44,173 |
| Feb 24, 2026 | 1,035.00 | 1,076.00 | 1,029.00 | 1,061.00 | 1,061.00 | 2.51% | 67,008 |
| Feb 23, 2026 | 1,037.00 | 1,077.00 | 1,006.00 | 1,035.00 | 1,035.00 | 0.78% | 61,285 |
| Feb 20, 2026 | 993.00 | 1,092.00 | 990.00 | 1,027.00 | 1,027.00 | 3.42% | 100,166 |
| Feb 19, 2026 | 1,042.00 | 1,044.00 | 952.00 | 993.00 | 993.00 | -5.07% | 148,697 |
| Feb 13, 2026 | 1,068.00 | 1,081.00 | 1,038.00 | 1,046.00 | 1,046.00 | -2.88% | 128,144 |
| Feb 12, 2026 | 1,062.00 | 1,079.00 | 1,053.00 | 1,077.00 | 1,077.00 | 0.75% | 35,556 |
| Feb 11, 2026 | 1,082.00 | 1,092.00 | 1,069.00 | 1,069.00 | 1,069.00 | -1.20% | 51,112 |
| Feb 10, 2026 | 1,085.00 | 1,100.00 | 1,067.00 | 1,082.00 | 1,082.00 | -0.28% | 37,228 |
| Feb 9, 2026 | 1,096.00 | 1,109.00 | 1,066.00 | 1,085.00 | 1,085.00 | -0.91% | 55,690 |
| Feb 6, 2026 | 1,130.00 | 1,145.00 | 1,075.00 | 1,095.00 | 1,095.00 | -3.10% | 69,298 |
| Feb 5, 2026 | 1,091.00 | 1,146.00 | 1,091.00 | 1,130.00 | 1,130.00 | 3.57% | 145,815 |
| Feb 4, 2026 | 1,065.00 | 1,128.00 | 1,065.00 | 1,091.00 | 1,091.00 | 2.44% | 43,879 |
| Feb 3, 2026 | 1,063.00 | 1,142.00 | 1,062.00 | 1,065.00 | 1,065.00 | 1.14% | 46,402 |
| Feb 2, 2026 | 1,104.00 | 1,104.00 | 1,053.00 | 1,053.00 | 1,053.00 | -3.75% | 32,749 |
| Jan 30, 2026 | 1,119.00 | 1,119.00 | 1,071.00 | 1,094.00 | 1,094.00 | -2.23% | 44,206 |
| Jan 29, 2026 | 1,096.00 | 1,125.00 | 1,092.00 | 1,119.00 | 1,119.00 | 2.57% | 38,292 |
| Jan 28, 2026 | 1,099.00 | 1,108.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.53% | 57,366 |
| Jan 27, 2026 | 1,136.00 | 1,137.00 | 1,095.00 | 1,108.00 | 1,108.00 | -2.72% | 76,102 |
| Jan 26, 2026 | 1,071.00 | 1,248.00 | 1,071.00 | 1,139.00 | 1,139.00 | 6.15% | 799,150 |
| Jan 23, 2026 | 1,070.00 | 1,079.00 | 1,061.00 | 1,073.00 | 1,073.00 | -0.65% | 42,288 |
| Jan 22, 2026 | 1,089.00 | 1,089.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.83% | 57,047 |
| Jan 21, 2026 | 1,126.00 | 1,126.00 | 1,076.00 | 1,089.00 | 1,089.00 | -1.00% | 69,791 |
| Jan 20, 2026 | 1,097.00 | 1,100.00 | 1,066.00 | 1,100.00 | 1,100.00 | 0.27% | 62,522 |
| Jan 19, 2026 | 1,107.00 | 1,107.00 | 1,072.00 | 1,097.00 | 1,097.00 | -1.53% | 47,958 |
| Jan 16, 2026 | 1,116.00 | 1,120.00 | 1,096.00 | 1,114.00 | 1,114.00 | -1.15% | 62,047 |
| Jan 15, 2026 | 1,130.00 | 1,130.00 | 1,100.00 | 1,127.00 | 1,127.00 | -0.27% | 107,144 |
| Jan 14, 2026 | 1,075.00 | 1,250.00 | 1,074.00 | 1,130.00 | 1,130.00 | 4.15% | 1,069,070 |
| Jan 13, 2026 | 1,094.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | -0.91% | 188,440 |